kabutan

RION CO.,LTD.(6823) Historical

6823
TSE Prime
RION CO.,LTD.
2,530
JPY
-13
(-0.51%)
Dec 5, 3:30 pm JST
16.36
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
2,536.7
Dec 5, 3:19 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
2,830 JPY
52 Week Low Apr 7, 2025
1,952 JPY
Yearly High Jan 31, 2025
2,830 JPY
Yearly Low Apr 7, 2025
1,952 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,610 2,610 2,518 2,530 -74 -2.84% 100,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,548 2,608 2,535 2,604 +76 +3.01% 70,100
Nov 21, 2025 2,564 2,566 2,480 2,528 -36 -1.40% 112,800
Nov 14, 2025 2,562 2,599 2,505 2,564 +23 +0.91% 98,600
Nov 7, 2025 2,502 2,578 2,498 2,541 +39 +1.56% 152,200
Oct 31, 2025 2,648 2,684 2,494 2,502 -119 -4.54% 225,700
Oct 24, 2025 2,567 2,646 2,566 2,621 +75 +2.95% 113,900
Oct 17, 2025 2,530 2,574 2,490 2,546 -34 -1.32% 90,700
Oct 10, 2025 2,630 2,652 2,561 2,580 +10 +0.39% 102,500
Oct 3, 2025 2,692 2,692 2,528 2,570 -145 -5.34% 149,200
Sep 26, 2025 2,694 2,740 2,665 2,715 +50 +1.88% 120,300
Sep 19, 2025 2,642 2,700 2,619 2,665 +23 +0.87% 96,700
Sep 12, 2025 2,660 2,675 2,629 2,642 +2 +0.08% 112,000
Sep 5, 2025 2,614 2,650 2,590 2,640 +26 +0.99% 115,000
Aug 29, 2025 2,735 2,738 2,603 2,614 -115 -4.21% 148,500
Aug 22, 2025 2,654 2,754 2,653 2,729 +75 +2.83% 146,100
Aug 15, 2025 2,700 2,712 2,634 2,654 -28 -1.04% 147,100
Aug 8, 2025 2,586 2,703 2,585 2,682 +55 +2.09% 208,100
Aug 1, 2025 2,640 2,726 2,552 2,627 -13 -0.49% 308,400
Jul 25, 2025 2,602 2,664 2,583 2,640 +30 +1.15% 90,500
Jul 18, 2025 2,575 2,660 2,558 2,610 +51 +1.99% 98,000